цЛ▒ф╕ЬхМ╗чЦЧ 605369

数据更新至:

添加到对比分析

28.36 +0.85%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

28.36
+0.85% +0.24
27.98
开盘价
28.49
最高价
27.98
最低价
5,152
成交量
数据更新至: 2025-03-25

技术指标

28.55
MA5 (5日均线)
28.67
MA10 (10日均线)
28.71
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 27.98 28.49 27.98 28.36 +0.85% 5,152 14,570,446
2025-03-24 28.35 28.66 27.76 28.12 -1.33% 7,182 20,253,430
2025-03-21 28.79 28.97 28.39 28.5 -1.08% 8,872 25,407,339
2025-03-20 29.06 29.13 28.76 28.81 -0.59% 4,939 14,270,630
2025-03-19 29.02 29.29 28.9 28.98 -0.07% 8,384 24,363,891
2025-03-18 29.01 29.18 28.82 29 +0.03% 6,549 18,993,306
2025-03-17 28.92 29.06 28.8 28.99 +0.24% 6,222 18,024,410
2025-03-14 28.43 28.95 28.34 28.92 +2.05% 8,872 25,482,672
2025-03-13 28.72 28.88 28.17 28.34 -1.32% 7,927 22,592,743
2025-03-12 28.9 28.92 28.58 28.72 -0.62% 5,161 14,805,412
2025-03-11 28.51 28.9 28.51 28.9 +0.03% 5,077 14,611,831
2025-03-10 29.09 29.3 28.7 28.89 +0.49% 5,194 15,024,714
2025-03-07 28.8 29.07 28.62 28.75 -0.55% 4,551 13,099,485
2025-03-06 28.6 29 28.47 28.91 +1.44% 6,470 18,633,917
2025-03-05 28.81 28.86 28.41 28.5 -1.08% 6,674 19,048,066
2025-03-04 28.6 29.12 28.35 28.81 +0.63% 6,356 18,363,147
2025-03-03 28.28 28.98 28.28 28.63 +0.88% 7,373 21,172,764
2025-02-28 28.94 29.14 28.26 28.38 -1.94% 7,203 20,656,148
2025-02-27 28.72 28.95 28.55 28.94 +0.8% 6,757 19,452,973
2025-02-26 28.7 28.76 28.48 28.71 +0.45% 8,915 25,522,095
2025-02-25 28.54 28.85 28.44 28.58 -0.49% 5,551 15,912,224
2025-02-24 29.05 29.09 28.55 28.72 -1.14% 11,636 33,370,750
2025-02-21 29.78 29.95 28.83 29.05 -2.16% 13,477 39,316,487
2025-02-20 29.51 29.95 29.3 29.69 +0.85% 9,959 29,551,840
2025-02-19 29.6 29.81 29.31 29.44 -0.81% 9,039 26,689,578
2025-02-18 29.79 30.15 29.51 29.68 -0.87% 8,053 24,028,707
2025-02-17 30.1 30.6 29.62 29.94 -1.09% 13,754 41,365,523
2025-02-14 29.74 30.5 29.65 30.27 +1.44% 8,824 26,716,355
2025-02-13 30.3 30.48 29.84 29.84 -1.78% 10,514 31,723,865
2025-02-12 29.95 30.7 29.6 30.38 +1.37% 12,755 38,259,215
2025-02-11 29.97 30.06 29.47 29.97 +0.37% 8,037 23,906,213
2025-02-10 29.23 29.92 28.9 29.86 +2.3% 12,099 35,744,214
2025-02-07 29.03 29.58 28.8 29.19 +0.38% 10,583 30,889,063
2025-02-06 28.99 29.1 28.55 29.08 +0.8% 8,100 23,320,708
2025-02-05 29.65 29.73 28.72 28.85 -2.47% 9,520 27,592,529
2025-01-27 28.93 29.68 28.93 29.58 +2.07% 7,499 22,053,208
2025-01-24 29.33 29.49 28.8 28.98 -1.83% 9,563 27,764,513
2025-01-23 30.29 31.4 29.11 29.52 -2.54% 26,515 80,681,269
2025-01-22 29.16 30.91 29 30.29 +3.03% 20,238 60,832,252
2025-01-21 28.81 29.48 28.38 29.4 +1.91% 9,244 26,855,963
2025-01-20 28.41 28.87 28.19 28.85 +2.09% 6,535 18,690,001
2025-01-17 27.87 28.37 27.87 28.26 +0.39% 4,050 11,420,854
2025-01-16 28.26 28.53 27.85 28.15 -0.42% 5,501 15,481,897
2025-01-15 28.74 28.74 28.12 28.27 -1.67% 4,939 13,973,972
2025-01-14 28.43 28.8 28.21 28.75 +1.13% 7,093 20,278,608
2025-01-13 27.85 28.48 27.65 28.43 +2.16% 4,607 12,989,635
2025-01-10 28.45 28.48 27.76 27.83 -1.28% 4,206 11,784,639
2025-01-09 28.5 28.65 28.1 28.19 -1.47% 3,934 11,123,679
2025-01-08 28.51 28.78 28.08 28.61 +0.35% 5,057 14,391,140
2025-01-07 28.24 28.51 27.74 28.51 +1.82% 7,630 21,521,538
2025-01-06 27.21 28.28 27.07 28 +3.24% 9,304 25,882,888
2025-01-03 27.58 28.1 27.02 27.12 -1.2% 7,471 20,595,264
2025-01-02 28.02 28.35 27.34 27.45 -2.24% 4,834 13,465,720
2024-12-31 28.7 28.77 27.9 28.08 -2.23% 6,730 19,021,398
2024-12-30 28.81 29.11 28.52 28.72 -1.31% 6,176 17,778,434
2024-12-27 29.03 29.43 28.89 29.1 +0.03% 4,088 11,918,248
2024-12-26 28.7 29.3 28.56 29.09 +1.18% 4,846 14,061,737
2024-12-25 29.27 29.41 28.53 28.75 -0.48% 4,203 12,143,597
2024-12-24 28.63 28.92 28.5 28.89 +1.58% 4,894 14,079,729
2024-12-23 29.48 29.73 28.33 28.44 -3.4% 6,692 19,294,505
2024-12-20 29.26 29.66 29.25 29.44 +0.51% 4,354 12,825,892
2024-12-19 29.3 29.45 28.96 29.29 -0.64% 5,629 16,435,838
2024-12-18 29.77 30.09 29.34 29.48 -0.74% 7,734 22,916,380
2024-12-17 30.13 30.33 29.54 29.7 -1.43% 5,571 16,627,369
2024-12-16 30.21 30.6 30.03 30.13 -0.69% 5,908 17,854,209
2024-12-13 31.76 31.76 30.3 30.34 -3.13% 11,271 34,602,629
2024-12-12 30.99 31.55 30.55 31.32 +2.59% 14,930 46,465,925
2024-12-11 30.41 30.78 30.41 30.53 0% 6,237 19,055,161
2024-12-10 31.19 31.33 30.52 30.53 -0.03% 7,571 23,408,266
2024-12-09 31 31.24 30.3 30.54 -1.04% 7,514 23,124,150
2024-12-06 30.74 31.05 30.46 30.86 +0.39% 6,174 18,987,110
2024-12-05 31 31.16 30.32 30.74 -1.25% 8,513 26,225,311
2024-12-04 32.76 33.02 30.75 31.13 -2.75% 19,499 62,412,502
2024-12-03 31.64 32.75 31.18 32.01 +0.41% 14,316 45,584,281
2024-12-02 31.14 32.03 30.65 31.88 +3.57% 11,271 35,561,329
2024-11-29 29.69 30.94 29.69 30.78 +2.67% 8,324 25,376,810
2024-11-28 30.24 30.54 29.82 29.98 -0.83% 5,904 17,826,955
2024-11-27 29.99 30.24 29.32 30.23 +0.17% 6,027 17,928,786
2024-11-26 30.32 30.95 30.11 30.18 -0.36% 4,369 13,360,063
2024-11-25 29.99 30.44 29.75 30.29 +1.47% 4,007 12,090,202
2024-11-22 31.3 31.3 29.83 29.85 -4.6% 7,594 23,176,713
2024-11-21 31.49 31.58 31 31.29 -0.13% 5,687 17,791,017
2024-11-20 31.26 31.7 31.02 31.33 +0.58% 6,517 20,473,201
2024-11-19 30.55 31.15 30.35 31.15 +2% 5,130 15,788,430
2024-11-18 30.84 31.26 30.31 30.54 -1.71% 6,431 19,812,905
2024-11-15 31.22 31.67 31.04 31.07 -0.54% 7,427 23,242,666
2024-11-14 31.92 31.98 31.03 31.24 -2.07% 8,655 27,278,133
2024-11-13 32.82 33.44 31.18 31.9 -3.68% 22,611 72,024,876
2024-11-12 32.98 33.98 32.77 33.12 +0.94% 16,690 55,788,106
2024-11-11 31.97 32.88 31.82 32.81 +2.08% 10,126 32,953,227
2024-11-08 32.4 32.68 32.06 32.14 +0.25% 7,833 25,343,838
2024-11-07 31.42 32.45 31.15 32.06 +2.2% 12,681 40,549,267
2024-11-06 31.7 31.98 31.2 31.37 -1.04% 7,378 23,301,430
2024-11-05 31.38 31.95 30.73 31.7 +1.93% 7,636 23,961,391
2024-11-04 31.2 31.66 30.31 31.1 +2.78% 9,844 30,583,749
2024-11-01 31.05 31.44 30.2 30.26 -2.13% 13,183 40,409,771
2024-10-31 31.21 31.6 30.91 30.92 -1.28% 8,477 26,407,159
2024-10-30 31.53 32.28 30.9 31.32 -2% 7,174 22,521,390
2024-10-29 33.33 33.44 31.74 31.96 -3.06% 9,186 29,818,415
2024-10-28 32.33 33.3 32.17 32.97 +2.04% 9,294 30,413,312
2024-10-25 31.45 32.39 31.13 32.31 +3.52% 9,429 30,145,733
2024-10-24 31.6 31.85 31.2 31.21 -0.92% 4,318 13,589,971
2024-10-23 31.51 32.05 31.18 31.5 -0.88% 9,151 28,889,955
2024-10-22 31.62 31.94 31.11 31.78 -0.22% 6,884 21,731,115
2024-10-21 31.66 32.3 31.42 31.85 +0.54% 8,055 25,665,603
2024-10-18 30.8 32.35 30.46 31.68 +3.16% 9,132 28,679,959
2024-10-17 31.25 31.84 30.52 30.71 -0.94% 10,269 32,104,358
2024-10-16 30.7 31.15 30.22 31 +0.65% 9,076 27,810,368
2024-10-15 31.73 31.79 30.79 30.8 -4.2% 12,414 38,880,579
2024-10-14 31.9 32.15 30.88 32.15 +1.48% 12,817 40,347,430
2024-10-11 33.27 33.46 31.39 31.68 -5.01% 8,285 26,721,736
2024-10-10 32.84 34.25 32.75 33.35 +1.52% 10,303 34,564,266
2024-10-09 36.32 36.32 32.65 32.85 -9.2% 15,883 54,394,128
2024-10-08 37.18 37.33 34.06 36.18 +6.6% 19,674 71,160,808
2024-09-30 31.9 34 31.56 33.94 +9.8% 17,525 58,109,346
2024-09-27 29.99 30.99 29.99 30.91 +3.59% 8,125 24,940,408
2024-09-26 29.13 29.88 28.45 29.84 +4.12% 7,930 23,216,176
2024-09-25 28.79 29.39 28.62 28.66 -0.45% 6,729 19,508,792
2024-09-24 27.26 28.88 27.26 28.79 +4.96% 8,120 23,043,955
2024-09-23 27.75 27.88 26.93 27.43 -1.33% 5,953 16,253,305
2024-09-20 28.8 28.89 27.72 27.8 -3.91% 6,099 17,176,123
2024-09-19 29.59 29.7 28.8 28.93 -0.62% 3,513 10,250,557
2024-09-18 29.88 30.04 28.64 29.11 -2.74% 4,140 12,070,007
2024-09-13 30.36 30.48 29.78 29.93 -1.22% 4,851 14,592,443
2024-09-12 30.47 30.99 30.27 30.3 -0.1% 7,038 21,565,230
2024-09-11 30.09 30.8 30.02 30.33 +0.4% 6,511 19,793,235
2024-09-10 29.75 30.37 29.32 30.21 +1.55% 5,562 16,568,256
2024-09-09 29.79 30.2 29.61 29.75 +0.07% 6,349 18,975,550
2024-09-06 29.83 30.25 29.65 29.73 -0.13% 7,689 22,973,769
2024-09-05 28.7 29.95 28.59 29.77 +3.91% 14,048 41,478,609
2024-09-04 27.91 28.68 27.72 28.65 +2.61% 8,757 24,877,965
2024-09-03 27.82 28.29 27.26 27.92 +0.69% 6,152 17,087,337
2024-09-02 28.08 28.31 27.72 27.73 -1.67% 4,613 12,939,850
2024-08-30 28.21 29.16 28.1 28.2 -1.43% 8,996 25,635,608
2024-08-29 28 28.89 27.89 28.61 +1.78% 7,773 22,164,250
2024-08-28 27.43 28.22 26.5 28.11 +0.97% 7,662 21,088,370
2024-08-27 26.96 28.19 26.96 27.84 -0.04% 7,359 20,514,997
2024-08-26 27.4 28.1 27.34 27.85 +0.69% 3,681 10,232,321
2024-08-23 27.78 27.98 27.47 27.66 -0.86% 2,332 6,441,862
2024-08-22 28.09 28.55 27.79 27.9 -1.24% 4,352 12,199,347
2024-08-21 28.5 28.65 28.14 28.25 -0.63% 3,102 8,782,607
2024-08-20 29.25 29.25 28.09 28.43 -1.59% 5,704 16,237,611
2024-08-19 29.24 29.49 28.8 28.89 -1.3% 4,001 11,645,202
2024-08-16 28.68 29.45 28.66 29.27 +1.74% 3,747 10,899,072
2024-08-15 28.51 29.19 28.51 28.77 +0.24% 4,731 13,651,389
2024-08-14 29.14 29.45 28.52 28.7 -2.05% 4,288 12,349,362
2024-08-13 29.5 29.5 28.88 29.3 -0.68% 3,651 10,630,198
2024-08-12 28.74 29.8 28.64 29.5 +2.36% 7,817 22,981,360
2024-08-09 29.45 29.6 28.75 28.82 -1.1% 4,517 13,111,770
2024-08-08 28.99 29.5 28.77 29.14 +0.48% 4,598 13,413,072
2024-08-07 29.22 29.31 28.51 29 +0.38% 5,293 15,329,047
2024-08-06 28.44 29.12 28.31 28.89 +1.8% 5,180 14,868,136
2024-08-05 28.7 29.49 28.29 28.38 -0.07% 8,172 23,624,511
2024-08-02 27.91 29.14 27.8 28.4 +1.28% 10,693 30,691,955
2024-08-01 28.88 28.88 27.61 28.04 -2.09% 7,624 21,353,007
2024-07-31 27.17 28.9 27.05 28.64 +5.22% 7,803 22,011,275
2024-07-30 26.94 27.41 26.6 27.22 +0.33% 4,374 11,838,389
2024-07-29 27.26 27.52 27 27.13 -0.4% 3,528 9,594,209
2024-07-26 27.11 27.8 27.06 27.24 +0.41% 4,111 11,235,771
2024-07-25 27.31 27.7 26.99 27.13 -0.66% 5,788 15,762,504
2024-07-24 28.07 28.32 27.3 27.31 -2.88% 7,547 20,827,347
2024-07-23 29.21 29.59 28.06 28.12 -3.99% 6,641 18,975,708
2024-07-22 29.61 29.95 29.04 29.29 -1.15% 7,311 21,565,306
2024-07-19 29.47 29.95 29.24 29.63 +0.58% 5,969 17,667,139
2024-07-18 29.48 29.78 28.91 29.46 -0.84% 7,054 20,678,570
2024-07-17 29.04 30.26 28.84 29.71 +2.55% 9,601 28,547,300
2024-07-16 28.64 29.05 28.45 28.97 +1.33% 6,650 19,155,132
2024-07-15 29.3 29.46 28.37 28.59 -4.12% 10,541 30,281,461
2024-07-12 29.58 30.13 28.94 29.82 +6.54% 20,697 61,174,629
2024-07-11 27.95 28.31 27.47 27.99 +1.05% 7,179 20,035,922
2024-07-10 26.98 27.96 26.36 27.7 +2.67% 10,030 27,611,680
2024-07-09 27.14 27.23 26.2 26.98 -29.56% 8,472 22,645,303
2024-07-08 39.61 39.83 37.98 38.3 -3.28% 7,485 28,831,295
2024-07-05 38.16 39.82 37.87 39.6 +3.04% 5,061 19,614,994
2024-07-04 39.43 39.43 38.42 38.43 -2.06% 4,031 15,653,785
2024-07-03 40.37 40.37 39.01 39.24 -1.43% 5,032 19,832,848
2024-07-02 39.95 40.3 39.53 39.81 -0.38% 3,986 15,901,738
2024-07-01 39.74 40.76 39.08 39.96 +0.15% 6,097 24,325,565
2024-06-28 40.33 40.7 39.62 39.9 -1.07% 5,818 23,321,220
2024-06-27 40.7 41.47 40.08 40.33 -2.28% 4,145 16,825,489
2024-06-26 39.95 41.3 39.81 41.27 +3.36% 4,510 18,294,886
2024-06-25 40.1 40.57 39.6 39.93 -0.22% 4,314 17,259,802
2024-06-24 41.85 41.85 39.9 40.02 -4.4% 6,677 27,172,785
2024-06-21 41.08 42.6 41.07 41.86 -0.14% 5,408 22,684,247
2024-06-20 42.5 43.85 41.72 41.92 -2.53% 6,735 28,531,432
2024-06-19 42.1 43.58 42.02 43.01 +1.87% 6,938 29,643,421
2024-06-18 43.06 43.85 42.1 42.22 -1.15% 9,339 39,714,210
2024-06-17 43.83 44.53 41.68 42.71 -4.52% 12,928 54,906,082
2024-06-14 45.33 45.45 44.11 44.73 -1.76% 6,691 29,915,610
2024-06-13 45.99 46.13 44.94 45.53 -0.61% 4,153 18,912,998
2024-06-12 46.3 46.76 45.5 45.81 +0.09% 4,854 22,471,092
2024-06-11 45.2 46.19 44.02 45.77 +1.26% 5,119 23,086,245
2024-06-07 45.12 46.37 44.62 45.2 +0.67% 6,223 28,281,736
2024-06-06 47.5 48.15 44.81 44.9 -5.83% 7,140 32,721,981
2024-06-05 48.37 48.54 47.61 47.68 -1.28% 4,455 21,350,468
2024-06-04 49.26 49.27 47.99 48.3 -1.95% 6,673 32,361,111
2024-06-03 49.11 50.44 48.63 49.26 +1.61% 8,188 40,654,668
2024-05-31 48.14 49.11 47.79 48.48 +1.47% 4,647 22,619,723
2024-05-30 47.52 48.05 46.98 47.78 +0.55% 2,316 11,035,686
2024-05-29 46.1 47.86 46.1 47.52 +0.89% 3,169 15,015,718
2024-05-28 47.42 47.69 46.51 47.1 -0.65% 2,963 13,960,102
2024-05-27 46.77 47.5 46.35 47.41 +1.28% 4,917 23,031,299
2024-05-24 48.44 48.45 46.81 46.81 -2.54% 5,856 27,719,767
2024-05-23 48.87 48.89 47.81 48.03 -1.72% 3,982 19,189,184
2024-05-22 48.5 49.77 48.02 48.87 +1.77% 5,743 28,089,933
2024-05-21 48.5 49.2 48.01 48.02 -0.99% 6,036 29,345,442
2024-05-20 48.4 49.37 48.31 48.5 +0.35% 7,718 37,654,092
2024-05-17 48.05 48.83 47.78 48.33 +0.27% 4,853 23,440,717
2024-05-16 48.59 48.98 47.88 48.2 -0.25% 6,206 30,054,677
2024-05-15 48.56 49.5 47.88 48.32 -1.59% 5,523 26,889,686
2024-05-14 49.79 50.42 48.81 49.1 -1.8% 10,791 53,466,427
2024-05-13 53.03 53.5 48.25 50 -5.37% 19,606 97,648,695
2024-05-10 53.65 53.65 52.32 52.84 -0.51% 3,906 20,646,457
2024-05-09 52.68 53.85 52.42 53.11 +0.21% 4,392 23,384,744
2024-05-08 52.28 54.46 52.28 53 -0.39% 5,049 26,879,231
2024-05-07 52.48 53.39 51.82 53.21 +2.64% 8,354 44,006,891
2024-05-06 50.48 52 50.32 51.84 +2.53% 7,825 40,127,291
2024-04-30 51.08 52.65 50.11 50.56 -3.14% 17,928 92,178,841
2024-04-29 49.6 52.2 49.6 52.2 +10.01% 19,165 99,002,838
2024-04-26 46.08 48.05 45.8 47.45 +3.08% 5,072 23,949,913
2024-04-25 45.19 46.38 44.5 46.03 +2.77% 3,931 17,997,939
2024-04-24 44.95 45 43.82 44.79 +0.2% 2,873 12,778,917
2024-04-23 43.47 45 43 44.7 +2.83% 3,913 17,274,001
2024-04-22 45.87 45.87 42.3 43.47 +0.79% 2,801 12,210,914
2024-04-19 43.9 43.96 42.21 43.13 -2.42% 8,168 35,053,245
2024-04-18 44.65 44.99 43.16 44.2 -1.41% 6,712 29,445,168
2024-04-17 43.96 45.98 43.9 44.83 +1.61% 4,374 19,705,454
2024-04-16 47.92 47.92 43.98 44.12 -7.39% 5,573 25,351,595
2024-04-15 48.11 49.23 46.67 47.64 -2.28% 4,797 22,902,295
2024-04-12 47.04 49.29 47.01 48.75 +2.67% 5,563 27,127,826
2024-04-11 46.1 48.37 46.1 47.48 +1.82% 4,703 22,419,534
2024-04-10 45.46 47 44.91 46.63 +1.55% 4,912 22,677,217
2024-04-09 44.98 46.33 44.35 45.92 +2.04% 4,241 19,226,158
2024-04-08 45.43 45.51 44.3 45 -2.02% 3,867 17,327,508
2024-04-03 45.55 46.2 44.8 45.93 +0.11% 3,563 16,252,313
2024-04-02 46.01 46.15 44.75 45.88 -0.22% 2,311 10,538,480
2024-04-01 44.65 46.14 44.54 45.98 +2.68% 4,064 18,404,748
2024-03-29 45.33 45.65 44.12 44.78 -0.97% 2,049 9,158,198
2024-03-28 44.69 45.58 44.08 45.22 +1.94% 3,392 15,275,786
2024-03-27 45.42 46.04 44.11 44.36 -2.93% 3,643 16,432,243
2024-03-26 46.17 46.75 45.18 45.7 -1.99% 4,097 18,754,897
2024-03-25 48.44 48.54 46.6 46.63 -3.95% 3,014 14,278,024
2024-03-22 48.5 49.26 47.6 48.55 -0.68% 3,730 18,036,336
2024-03-21 49.28 49.5 48.5 48.88 +0.16% 2,150 10,510,100
2024-03-20 49.27 49.3 48.56 48.8 +0.21% 5,770 28,163,556
2024-03-19 48.45 49.21 48.31 48.7 +0.52% 3,557 17,320,599
2024-03-18 48.43 48.59 47.16 48.45 +0.69% 3,968 19,053,577
2024-03-15 46.99 48.12 46.53 48.12 +2.19% 4,602 21,862,315
2024-03-14 47.55 48.22 46.69 47.09 -0.97% 4,124 19,589,483
2024-03-13 47.43 47.94 46.82 47.55 +0.25% 3,573 16,949,579
2024-03-12 46.5 48.28 46.49 47.43 +2% 4,802 22,751,703
2024-03-11 45.45 46.88 45.01 46.5 +2.2% 6,471 29,730,329
2024-03-08 45.27 45.65 44.3 45.5 +1.11% 6,747 30,356,657
2024-03-07 45.46 45.6 44.6 45 -0.73% 5,642 25,414,196
2024-03-06 45.44 46.2 44.02 45.33 -0.68% 4,828 21,790,584
2024-03-05 45.91 46.58 45.2 45.64 -1.08% 5,104 23,343,292
2024-03-04 44.21 46.49 44.01 46.14 +3.97% 9,667 44,096,585
2024-03-01 43.11 44.93 42.68 44.38 +1.93% 6,049 26,531,875
2024-02-29 42.09 43.6 41.19 43.54 +2.45% 10,269 43,618,219
2024-02-28 46.72 47.44 42 42.5 -8.21% 12,323 54,942,579
2024-02-27 46.05 46.66 45.55 46.3 +0.37% 2,604 12,030,516
2024-02-26 45.82 47.18 45.03 46.13 -0.02% 5,393 24,861,268
2024-02-23 43.92 46.2 43.81 46.14 +5.34% 8,063 36,319,911
2024-02-22 43.15 44.55 43 43.8 +1.06% 4,581 20,117,840
2024-02-21 42.2 44.69 41.5 43.34 +2.53% 6,465 28,134,007
2024-02-20 41.71 42.59 41.01 42.27 +0.86% 5,306 22,249,615
2024-02-19 42.28 42.98 40.28 41.91 -0.88% 11,270 46,833,451
2024-02-08 38 42.38 38 42.28 +9.51% 9,428 38,682,718
2024-02-07 37.99 40.01 37.08 38.61 +2.63% 9,224 35,661,755
2024-02-06 35.78 38.84 34.08 37.62 +5.03% 8,964 32,979,646
2024-02-05 39.39 39.47 35.82 35.82 -10% 8,621 31,631,499
2024-02-02 41.5 41.84 38 39.8 -2.93% 7,177 28,500,899
2024-02-01 40.8 42.83 40.03 41 +0.49% 4,224 17,481,293
2024-01-31 42.55 43.5 40.47 40.8 -4.9% 4,984 20,959,048
2024-01-30 45.4 45.46 42.6 42.9 -5.57% 4,560 19,974,271
2024-01-29 46.36 46.87 45.43 45.43 -1.75% 3,258 15,022,259
2024-01-26 46.83 47.9 45.88 46.24 -1.91% 5,492 25,708,872
2024-01-25 43.94 47.53 43.45 47.14 +7.28% 7,738 35,763,932
2024-01-24 44.51 44.51 42.01 43.94 -0.48% 4,414 19,030,668
2024-01-23 43.25 44.26 42.44 44.15 +0.46% 5,844 25,401,815
2024-01-22 47.12 47.18 43.52 43.95 -6.85% 6,378 28,988,139
2024-01-19 47.72 48.2 46.74 47.18 -1.67% 6,657 31,561,452
2024-01-18 45.41 48.2 44 47.98 +5.66% 7,320 33,384,789
2024-01-17 46.6 47.08 45.38 45.41 -2.91% 3,224 14,874,925
2024-01-16 47.06 47.77 45.86 46.77 -0.32% 5,126 24,016,119
2024-01-15 47.53 47.53 46.54 46.92 -1.47% 8,440 39,653,078
2024-01-12 48.56 49.64 47.48 47.62 -2.82% 4,460 21,501,088
2024-01-11 49.18 49.5 48.36 49 +0.2% 3,103 15,185,732
2024-01-10 49.84 50.27 48.03 48.9 -1.89% 6,501 31,894,478
2024-01-09 49.6 50.37 49.25 49.84 +0.48% 2,399 11,931,975
2024-01-08 50.5 50.5 49.1 49.6 -2% 3,666 18,132,418
2024-01-05 51.71 52.21 50.05 50.61 -2.95% 5,066 25,813,038
2024-01-04 52.68 53.57 51.75 52.15 -1.01% 4,240 22,200,627
2024-01-03 53.84 54 52.68 52.68 -2.15% 4,509 24,032,731
2024-01-02 55.2 56.08 53.73 53.84 -3.55% 6,163 33,570,971

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

хНОчФ╡хЫ╜щЩЕ 600027

近三个月

цЦ░ф║зф╕Ъ 300832

近三个月

чзСхНЪш╛╛ 603786

2024年一季度

щФРчзСц┐АхЕЙ 300747

2024年一季度

чжПшО▒цЦ░цЭР 605488

2024年至今

ф╕Ыщ║ЯчзСцКА 688370

2022-2023两年

хНУшГЬх╛о 300782

2024年至今

ф╜│хПСцХЩшВ▓ 300559

近三个月

цАЭш┐ЫцЩ║шГ╜ 003025

2024年至今

хЕ░х╖Ющ╗Дц▓│ 000929

2024年一季度

热门概念板块

元宇宙
大数据

STщ╣ПхНЪ (600804)

2024年一季度
半导体
AI人工智能

щЧ╗ц│░чзСцКА (600745)

近期数据
军工

ф╕нчЫ┤шВбф╗╜ (600038)

2024年至今
虚拟现实
医疗器械

ф╕Зф╕ЬхМ╗чЦЧ (600055)

2024年至今
智能制造

чФихПЛч╜Сч╗Ь (600588)

近三个月

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业